UNI.MI
Unipol Assicurazioni S.p.A.
16:12:05
24.49 €
0.0000 (%0.00)
Önceki Kapanış: 24.07
Düşük₺23.9
Yüksek₺24.49
UNI.MI: Unipol Assicurazioni S.p.A. Arşiv
2005 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 46,1485
KAPANIŞ 46,0563
En Düşük
DÜŞÜK 36,8205
En Yüksek
YÜKSEK 53,7862
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2005 | 48,53 | 49,394 | 48,3859 | 49,25 |
| 04.01.2005 | 49,25 | 49,394 | 48,962 | 49,25 |
| 05.01.2005 | 49,106 | 49,106 | 48,818 | 49,106 |
| 07.01.2005 | 49,106 | 51,1221 | 48,962 | 50,69 |
| 10.01.2005 | 50,9781 | 51,8421 | 50,69 | 51,2661 |
| 11.01.2005 | 51,4101 | 51,9861 | 50,402 | 50,546 |
| 12.01.2005 | 50,69 | 51,1221 | 50,546 | 50,69 |
| 13.01.2005 | 50,834 | 52,5621 | 50,69 | 52,2741 |
| 14.01.2005 | 52,1301 | 52,7061 | 51,8421 | 52,1301 |
| 17.01.2005 | 52,1301 | 52,5621 | 51,4101 | 51,6981 |
| 18.01.2005 | 51,4101 | 51,9861 | 51,4101 | 51,5541 |
| 19.01.2005 | 51,6981 | 51,8421 | 50,546 | 50,834 |
| 20.01.2005 | 50,834 | 52,8501 | 50,834 | 52,8501 |
| 21.01.2005 | 52,9941 | 53,7142 | 52,4181 | 53,2821 |
| 24.01.2005 | 53,2821 | 53,2821 | 52,5621 | 52,7061 |
| 25.01.2005 | 52,8501 | 53,1381 | 52,7061 | 52,8501 |
| 26.01.2005 | 52,8501 | 53,1381 | 52,7061 | 52,9941 |
| 27.01.2005 | 53,1381 | 53,1381 | 52,1301 | 52,4181 |
| 28.01.2005 | 52,1301 | 52,7061 | 52,1301 | 52,7061 |
| 31.01.2005 | 52,9941 | 53,0661 | 52,5981 | 53,0661 |
| 01.02.2005 | 53,1381 | 53,1381 | 51,8421 | 52,3461 |
| 02.02.2005 | 52,3461 | 52,8141 | 52,3461 | 52,4181 |
| 03.02.2005 | 52,5981 | 52,8141 | 52,2741 | 52,5261 |
| 04.02.2005 | 52,6701 | 53,0661 | 52,5621 | 53,0661 |
| 07.02.2005 | 53,4262 | 53,7142 | 53,0301 | 53,5342 |
| 08.02.2005 | 53,7142 | 53,7862 | 53,3541 | 53,4262 |
| 09.02.2005 | 53,4262 | 53,4262 | 52,8501 | 53,2101 |
| 10.02.2005 | 53,4982 | 53,7142 | 52,9941 | 53,2101 |
| 11.02.2005 | 53,2101 | 53,2821 | 52,2021 | 52,5621 |
| 14.02.2005 | 52,8141 | 52,8141 | 52,1301 | 52,3101 |
| 15.02.2005 | 52,3461 | 52,7421 | 52,1301 | 52,7061 |
| 16.02.2005 | 52,5621 | 52,7061 | 52,0221 | 52,2021 |
| 17.02.2005 | 52,3461 | 52,5981 | 52,2021 | 52,2741 |
| 18.02.2005 | 52,2021 | 52,7061 | 52,2021 | 52,4181 |
| 21.02.2005 | 52,3821 | 52,7061 | 50,438 | 50,654 |
| 22.02.2005 | 51,0501 | 51,3741 | 49,682 | 50,222 |
| 23.02.2005 | 49,682 | 49,898 | 49,07 | 49,538 |
| 24.02.2005 | 50,258 | 50,33 | 49,538 | 50,078 |
| 25.02.2005 | 50,114 | 50,402 | 49,754 | 50,258 |
| 28.02.2005 | 50,474 | 50,654 | 50,294 | 50,294 |
| 01.03.2005 | 50,366 | 50,69 | 49,862 | 50,042 |
| 02.03.2005 | 50,294 | 50,618 | 50,114 | 50,618 |
| 03.03.2005 | 50,546 | 50,546 | 50,114 | 50,402 |
| 04.03.2005 | 50,294 | 50,762 | 49,862 | 50,402 |
| 07.03.2005 | 50,402 | 50,834 | 50,222 | 50,726 |
| 08.03.2005 | 50,726 | 50,87 | 50,15 | 50,69 |
| 09.03.2005 | 50,69 | 52,3461 | 50,69 | 52,2381 |
| 10.03.2005 | 52,2741 | 52,2741 | 50,654 | 50,798 |
| 11.03.2005 | 50,9781 | 51,5541 | 50,9781 | 51,4101 |
| 14.03.2005 | 51,5541 | 51,5901 | 51,1941 | 51,3381 |
| 15.03.2005 | 51,3381 | 52,0221 | 51,1581 | 51,9861 |
| 16.03.2005 | 52,0941 | 52,0941 | 51,3381 | 51,6621 |
| 17.03.2005 | 51,7701 | 51,8421 | 51,1221 | 51,4821 |
| 18.03.2005 | 51,6981 | 51,8421 | 51,5541 | 51,7341 |
| 21.03.2005 | 51,8421 | 51,9141 | 51,3021 | 51,4821 |
| 22.03.2005 | 51,1941 | 51,1941 | 49,25 | 49,682 |
| 23.03.2005 | 49,826 | 49,826 | 49,07 | 49,214 |
| 24.03.2005 | 48,962 | 49,682 | 47,9899 | 48,674 |
| 29.03.2005 | 48,53 | 49,394 | 47,9539 | 48,0259 |
| 30.03.2005 | 48,2779 | 48,782 | 47,9539 | 48,0259 |
| 31.03.2005 | 48,3139 | 48,962 | 48,3139 | 48,602 |
| 01.04.2005 | 48,818 | 49,106 | 48,494 | 49,106 |
| 04.04.2005 | 49,106 | 49,25 | 48,71 | 48,71 |
| 05.04.2005 | 48,818 | 49,106 | 48,71 | 48,926 |
| 06.04.2005 | 48,89 | 49,25 | 48,89 | 49,07 |
| 07.04.2005 | 49,07 | 49,466 | 49,07 | 49,25 |
| 08.04.2005 | 49,43 | 49,826 | 49,394 | 49,79 |
| 11.04.2005 | 49,79 | 50,078 | 49,79 | 49,826 |
| 12.04.2005 | 49,97 | 50,33 | 49,106 | 50,33 |
| 13.04.2005 | 49,862 | 50,402 | 49,718 | 49,862 |
| 14.04.2005 | 49,826 | 49,97 | 49,61 | 49,718 |
| 15.04.2005 | 49,682 | 49,682 | 48,962 | 49,034 |
| 18.04.2005 | 48,818 | 48,818 | 47,9539 | 48,818 |
| 19.04.2005 | 49,07 | 49,106 | 48,494 | 48,53 |
| 20.04.2005 | 48,89 | 49,106 | 48,53 | 48,674 |
| 21.04.2005 | 48,53 | 48,782 | 48,458 | 48,458 |
| 22.04.2005 | 48,926 | 49,142 | 48,566 | 48,854 |
| 26.04.2005 | 48,53 | 48,89 | 48,3499 | 48,602 |
| 27.04.2005 | 48,602 | 48,818 | 48,0259 | 48,1339 |
| 28.04.2005 | 48,1339 | 48,566 | 47,9539 | 48,4219 |
| 29.04.2005 | 48,4219 | 48,494 | 48,0619 | 48,1699 |
| 02.05.2005 | 48,674 | 49,106 | 48,638 | 49,07 |
| 03.05.2005 | 49,07 | 49,25 | 48,71 | 48,71 |
| 04.05.2005 | 48,71 | 49,25 | 48,71 | 49,214 |
| 05.05.2005 | 49,466 | 49,682 | 49,07 | 49,43 |
| 06.05.2005 | 49,394 | 49,43 | 48,89 | 49,214 |
| 09.05.2005 | 49,286 | 49,538 | 49,106 | 49,286 |
| 10.05.2005 | 49,394 | 49,934 | 49,394 | 49,466 |
| 11.05.2005 | 49,502 | 49,538 | 49,07 | 49,106 |
| 12.05.2005 | 49,394 | 50,042 | 49,358 | 49,79 |
| 13.05.2005 | 49,754 | 49,826 | 49,178 | 49,394 |
| 16.05.2005 | 47,3779 | 47,8099 | 46,2259 | 46,5499 |
| 17.05.2005 | 46,9459 | 47,0899 | 45,7218 | 46,4779 |
| 18.05.2005 | 46,5499 | 46,7659 | 46,0819 | 46,7659 |
| 19.05.2005 | 46,7659 | 47,1979 | 46,7299 | 47,0899 |
| 20.05.2005 | 47,1619 | 47,2699 | 46,8739 | 46,9459 |
| 23.05.2005 | 47,3419 | 47,4499 | 46,8019 | 46,9459 |
| 24.05.2005 | 46,9099 | 46,9099 | 46,2259 | 46,4779 |
| 25.05.2005 | 46,7659 | 46,8019 | 46,2259 | 46,6579 |
| 26.05.2005 | 46,8019 | 47,0899 | 46,5139 | 46,6939 |
| 27.05.2005 | 47,0179 | 47,0179 | 46,6579 | 46,8739 |
| 30.05.2005 | 47,0539 | 47,0539 | 46,6939 | 46,8019 |
| 31.05.2005 | 46,9099 | 46,9099 | 46,3339 | 46,3699 |
| 01.06.2005 | 46,2979 | 46,6579 | 46,1539 | 46,4779 |
| 02.06.2005 | 46,3699 | 46,3699 | 46,0819 | 46,2259 |
| 03.06.2005 | 45,9378 | 46,1179 | 45,2538 | 45,9018 |
| 06.06.2005 | 45,6498 | 45,7938 | 44,7858 | 45,2898 |
| 07.06.2005 | 45,2178 | 46,0459 | 45,2178 | 45,7938 |
| 08.06.2005 | 45,9739 | 46,1539 | 45,7218 | 45,7218 |
| 09.06.2005 | 45,8658 | 45,8658 | 45,5778 | 45,6858 |
| 10.06.2005 | 46,0819 | 46,2259 | 45,6498 | 45,7938 |
| 13.06.2005 | 45,5778 | 45,7938 | 45,1098 | 45,3258 |
| 14.06.2005 | 45,4698 | 45,4698 | 44,5698 | 44,5698 |
| 15.06.2005 | 44,5698 | 46,6939 | 44,4978 | 46,0099 |
| 16.06.2005 | 46,5139 | 47,8099 | 46,3699 | 47,8099 |
| 17.06.2005 | 47,8099 | 47,9539 | 47,0899 | 47,3059 |
| 20.06.2005 | 47,0179 | 47,0899 | 45,7938 | 46,2979 |
| 21.06.2005 | 46,2259 | 46,5859 | 45,8298 | 45,8298 |
| 22.06.2005 | 46,0099 | 46,0819 | 45,1818 | 45,1818 |
| 23.06.2005 | 45,8658 | 45,9378 | 45,2178 | 45,3618 |
| 24.06.2005 | 45,5778 | 45,6498 | 45,0738 | 45,0738 |
| 27.06.2005 | 45,1098 | 45,3618 | 44,8218 | 45,1098 |
| 28.06.2005 | 45,1458 | 45,5058 | 44,6778 | 44,8218 |
| 29.06.2005 | 45,0738 | 45,6498 | 44,7858 | 45,6498 |
| 30.06.2005 | 45,0738 | 45,5418 | 44,9298 | 45,5058 |
| 01.07.2005 | 45,6498 | 45,6498 | 45,0738 | 45,1098 |
| 04.07.2005 | 45,5778 | 45,6858 | 45,1818 | 45,5058 |
| 05.07.2005 | 45,6498 | 45,6858 | 45,2898 | 45,3618 |
| 06.07.2005 | 45,5058 | 46,2619 | 45,5058 | 46,2619 |
| 07.07.2005 | 46,2979 | 46,2979 | 43,9218 | 45,5058 |
| 08.07.2005 | 45,7218 | 46,0819 | 45,3978 | 45,5058 |
| 11.07.2005 | 45,5058 | 45,5778 | 44,6058 | 44,7858 |
| 12.07.2005 | 45,2898 | 45,4338 | 44,8938 | 45,4338 |
| 13.07.2005 | 45,2898 | 45,3618 | 44,6418 | 44,7858 |
| 14.07.2005 | 45,0018 | 45,3978 | 44,8218 | 45,2178 |
| 15.07.2005 | 45,0738 | 45,4698 | 44,8578 | 44,9658 |
| 18.07.2005 | 45,7578 | 45,9378 | 44,0658 | 44,0658 |
| 19.07.2005 | 44,2818 | 44,4258 | 43,2017 | 44,2098 |
| 20.07.2005 | 44,2098 | 44,2098 | 43,2017 | 43,4538 |
| 21.07.2005 | 43,5618 | 43,7778 | 42,8417 | 43,6338 |
| 22.07.2005 | 43,2017 | 44,4258 | 43,2017 | 44,4258 |
| 25.07.2005 | 44,7138 | 44,7138 | 43,7778 | 43,7778 |
| 26.07.2005 | 43,6338 | 43,8858 | 43,0577 | 43,4177 |
| 27.07.2005 | 43,2377 | 43,4538 | 42,9137 | 43,2377 |
| 28.07.2005 | 43,3457 | 43,4898 | 42,6257 | 42,6257 |
| 29.07.2005 | 43,1657 | 43,2017 | 42,6977 | 42,9497 |
| 01.08.2005 | 42,9137 | 42,9137 | 42,1937 | 42,3377 |
| 02.08.2005 | 42,2297 | 42,4817 | 42,0857 | 42,2657 |
| 03.08.2005 | 42,2657 | 42,3017 | 41,9057 | 41,9417 |
| 04.08.2005 | 41,9417 | 42,2657 | 41,9417 | 42,2657 |
| 05.08.2005 | 42,2657 | 42,6617 | 42,1937 | 42,5537 |
| 08.08.2005 | 42,6977 | 43,8858 | 42,6257 | 43,4177 |
| 09.08.2005 | 43,6338 | 43,6338 | 42,7697 | 43,1297 |
| 10.08.2005 | 42,9137 | 43,2017 | 42,7697 | 42,8417 |
| 11.08.2005 | 42,7697 | 42,9857 | 42,6257 | 42,7697 |
| 12.08.2005 | 42,9497 | 43,5978 | 42,9137 | 43,4898 |
| 16.08.2005 | 43,5257 | 43,7778 | 43,2017 | 43,4177 |
| 17.08.2005 | 43,2377 | 43,8138 | 42,9857 | 43,7778 |
| 18.08.2005 | 43,7778 | 43,8498 | 43,2377 | 43,8498 |
| 19.08.2005 | 43,7778 | 43,8858 | 43,5257 | 43,6698 |
| 22.08.2005 | 43,5257 | 43,7778 | 43,4898 | 43,4898 |
| 23.08.2005 | 43,5978 | 43,6338 | 43,2017 | 43,2017 |
| 24.08.2005 | 43,2377 | 44,6418 | 43,2377 | 44,5338 |
| 25.08.2005 | 44,4978 | 44,6058 | 43,9578 | 44,3538 |
| 26.08.2005 | 44,4978 | 44,4978 | 43,9218 | 44,0298 |
| 29.08.2005 | 43,5257 | 43,9938 | 43,5257 | 43,5618 |
| 30.08.2005 | 43,9578 | 44,2818 | 43,6338 | 44,0658 |
| 31.08.2005 | 44,1738 | 44,2098 | 43,9218 | 43,9938 |
| 01.09.2005 | 44,3538 | 44,7138 | 44,1378 | 44,5338 |
| 02.09.2005 | 44,1018 | 44,7138 | 44,1018 | 44,5338 |
| 05.09.2005 | 44,4978 | 44,4978 | 43,9218 | 44,1738 |
| 06.09.2005 | 44,2098 | 44,3538 | 43,8858 | 44,1378 |
| 07.09.2005 | 44,3898 | 44,4618 | 43,3457 | 43,3817 |
| 08.09.2005 | 43,7058 | 44,3538 | 43,5257 | 43,7778 |
| 09.09.2005 | 44,1018 | 44,2098 | 43,9218 | 44,1018 |
| 12.09.2005 | 44,1738 | 44,6778 | 43,9578 | 44,6778 |
| 13.09.2005 | 44,9658 | 46,0099 | 44,9658 | 45,9378 |
| 14.09.2005 | 46,0819 | 47,6659 | 45,9018 | 47,3419 |
| 15.09.2005 | 47,3419 | 47,3419 | 46,0819 | 46,3339 |
| 16.09.2005 | 46,2979 | 46,9459 | 46,2979 | 46,7299 |
| 19.09.2005 | 46,7299 | 46,7659 | 45,6498 | 45,8658 |
| 20.09.2005 | 46,0099 | 46,5139 | 45,9378 | 46,3699 |
| 21.09.2005 | 46,1179 | 46,2259 | 45,1098 | 45,5058 |
| 22.09.2005 | 45,2178 | 46,1539 | 44,9658 | 45,5418 |
| 23.09.2005 | 45,7938 | 46,0459 | 45,3618 | 45,3618 |
| 26.09.2005 | 46,0819 | 46,7299 | 45,7218 | 46,5859 |
| 27.09.2005 | 46,6579 | 46,7299 | 46,0819 | 46,4059 |
| 28.09.2005 | 46,5139 | 46,5499 | 45,3618 | 45,3618 |
| 29.09.2005 | 45,5058 | 45,7938 | 44,2818 | 44,7498 |
| 30.09.2005 | 44,9298 | 45,3618 | 44,6778 | 44,9298 |
| 03.10.2005 | 45,0738 | 45,7938 | 44,8218 | 45,7938 |
| 04.10.2005 | 45,7938 | 45,7938 | 45,3618 | 45,7578 |
| 05.10.2005 | 45,7938 | 45,9739 | 45,5778 | 45,7938 |
| 06.10.2005 | 45,5058 | 45,5418 | 44,8938 | 44,9298 |
| 07.10.2005 | 44,1018 | 44,2098 | 42,9497 | 43,3457 |
| 10.10.2005 | 43,4748 | 44,0071 | 42,3657 | 43,1643 |
| 11.10.2005 | 42,9424 | 43,0755 | 41,0792 | 41,301 |
| 12.10.2005 | 40,9905 | 41,1236 | 40,1033 | 40,192 |
| 13.10.2005 | 40,4138 | 41,301 | 40,1033 | 41,2567 |
| 14.10.2005 | 41,301 | 41,9665 | 40,7687 | 40,9905 |
| 17.10.2005 | 41,3454 | 41,3454 | 39,7927 | 39,8815 |
| 18.10.2005 | 40,0145 | 40,192 | 39,1273 | 39,1273 |
| 19.10.2005 | 39,3491 | 39,7484 | 38,3288 | 38,3288 |
| 20.10.2005 | 38,6837 | 39,4822 | 37,7077 | 37,9295 |
| 21.10.2005 | 37,9739 | 40,2807 | 37,7077 | 39,3935 |
| 24.10.2005 | 39,7484 | 41,3454 | 39,3935 | 40,5469 |
| 25.10.2005 | 40,4582 | 40,7687 | 38,9942 | 38,9942 |
| 26.10.2005 | 39,0386 | 39,3491 | 37,7077 | 38,0626 |
| 27.10.2005 | 38,2401 | 38,3288 | 36,8205 | 37,3528 |
| 28.10.2005 | 37,8852 | 38,3288 | 37,4859 | 37,7964 |
| 31.10.2005 | 38,2844 | 38,595 | 37,5746 | 37,8408 |
| 02.11.2005 | 38,2401 | 38,595 | 37,9739 | 38,5062 |
| 03.11.2005 | 38,595 | 40,4138 | 38,5506 | 39,9258 |
| 04.11.2005 | 39,9258 | 40,2807 | 39,3935 | 39,8371 |
| 07.11.2005 | 39,4378 | 39,7927 | 39,1273 | 39,3491 |
| 08.11.2005 | 39,704 | 39,7484 | 39,2604 | 39,5709 |
| 09.11.2005 | 39,6153 | 39,9258 | 39,1717 | 39,3935 |
| 10.11.2005 | 39,3935 | 39,8371 | 38,9499 | 38,9499 |
| 11.11.2005 | 39,3935 | 40,5469 | 39,216 | 40,4582 |
| 14.11.2005 | 40,5469 | 40,5469 | 39,7927 | 40,1033 |
| 15.11.2005 | 39,9258 | 41,4785 | 39,9258 | 41,3454 |
| 16.11.2005 | 41,4341 | 41,5672 | 40,8131 | 41,0792 |
| 17.11.2005 | 41,3454 | 42,4988 | 41,168 | 42,3214 |
| 18.11.2005 | 42,5432 | 42,5875 | 41,3454 | 41,6116 |
| 21.11.2005 | 41,5229 | 42,0552 | 40,9905 | 41,4785 |
| 22.11.2005 | 41,7003 | 41,7003 | 40,9018 | 40,9905 |
| 23.11.2005 | 41,3454 | 43,1199 | 40,8574 | 42,8094 |
| 24.11.2005 | 42,7206 | 43,6522 | 42,3214 | 43,6522 |
| 25.11.2005 | 43,4748 | 44,0071 | 43,2086 | 43,6522 |
| 28.11.2005 | 44,0071 | 44,0071 | 42,7206 | 43,741 |
| 29.11.2005 | 43,741 | 43,7853 | 42,8537 | 43,0312 |
| 30.11.2005 | 43,253 | 43,741 | 42,4545 | 43,4748 |
| 01.12.2005 | 43,7853 | 44,2733 | 43,4748 | 44,1846 |
| 02.12.2005 | 43,8297 | 44,5838 | 43,8297 | 44,1846 |
| 05.12.2005 | 44,362 | 44,4951 | 43,6522 | 43,7853 |
| 06.12.2005 | 43,2973 | 43,3861 | 42,0996 | 42,3657 |
| 07.12.2005 | 41,7003 | 43,3417 | 40,8574 | 41,7003 |
| 09.12.2005 | 42,1439 | 42,4545 | 41,5672 | 41,6559 |
| 12.12.2005 | 41,7003 | 42,0552 | 40,7243 | 40,7687 |
| 13.12.2005 | 41,168 | 41,168 | 40,192 | 40,3694 |
| 14.12.2005 | 40,5469 | 40,5469 | 38,8168 | 39,216 |
| 15.12.2005 | 38,8611 | 39,6597 | 38,3288 | 39,1273 |
| 16.12.2005 | 38,8611 | 39,7484 | 38,6837 | 39,1717 |
| 19.12.2005 | 39,704 | 40,1476 | 39,3048 | 40,0145 |
| 20.12.2005 | 40,1033 | 40,3251 | 39,7484 | 39,7927 |
| 21.12.2005 | 39,9702 | 40,4582 | 39,7927 | 40,4582 |
| 22.12.2005 | 40,6356 | 41,4341 | 40,5469 | 41,4341 |
| 23.12.2005 | 41,6559 | 42,0552 | 41,3454 | 41,5229 |
| 27.12.2005 | 41,789 | 41,9665 | 41,5672 | 41,7003 |
| 28.12.2005 | 41,7003 | 43,2086 | 41,6559 | 42,8981 |
| 29.12.2005 | 43,2973 | 43,8297 | 41,789 | 42,2327 |
| 30.12.2005 | 42,2327 | 42,5432 | 41,6559 | 42,0108 |